天阳科技 sz.300872
19.58
-0.46%
2026-06-17
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 12.66 | 13.23 | 12.58 | 13.21 | +4.16% | 1.08 | 2.45% |
| 2024-06-25 | 12.76 | 12.99 | 12.49 | 12.69 | -1.77% | 0.93 | 2.16% |
| 2024-06-24 | 12.86 | 13.14 | 12.62 | 12.92 | -1.67% | 1.10 | 2.52% |
| 2024-06-21 | 13.04 | 13.33 | 12.94 | 13.14 | -0.08% | 0.97 | 2.19% |
| 2024-06-20 | 13.53 | 13.75 | 13.14 | 13.14 | -4.70% | 1.97 | 4.32% |
| 2024-06-19 | 13.30 | 14.12 | 13.16 | 13.79 | +4.22% | 2.66 | 5.69% |
| 2024-06-18 | 13.00 | 13.25 | 12.97 | 13.23 | +1.14% | 0.92 | 2.07% |
| 2024-06-17 | 12.88 | 13.16 | 12.84 | 13.09 | +0.31% | 0.92 | 2.08% |
| 2024-06-14 | 12.70 | 13.14 | 12.48 | 13.05 | +3.40% | 1.16 | 2.63% |
| 2024-06-13 | 12.56 | 12.74 | 12.44 | 12.62 | +0.32% | 0.48 | 1.11% |
| 2024-06-12 | 12.45 | 12.71 | 12.36 | 12.58 | +1.04% | 0.54 | 1.25% |
| 2024-06-11 | 12.01 | 12.47 | 11.86 | 12.45 | +2.46% | 0.48 | 1.15% |
| 2024-06-07 | 12.06 | 12.32 | 12.06 | 12.15 | +1.58% | 0.50 | 1.21% |
| 2024-06-06 | 12.46 | 12.63 | 11.81 | 11.96 | -4.00% | 0.89 | 2.17% |
| 2024-06-05 | 12.91 | 12.92 | 12.44 | 12.46 | -3.33% | 0.80 | 1.88% |
| 2024-06-04 | 12.63 | 12.91 | 12.30 | 12.89 | +2.46% | 0.82 | 1.92% |
| 2024-06-03 | 12.76 | 12.80 | 12.39 | 12.58 | -1.41% | 0.54 | 1.27% |
| 2024-05-31 | 12.56 | 12.84 | 12.53 | 12.76 | +2.24% | 0.50 | 1.15% |
| 2024-05-30 | 12.49 | 12.70 | 12.38 | 12.48 | -1.03% | 0.41 | 0.96% |
| 2024-05-29 | 12.58 | 12.94 | 12.53 | 12.61 | -0.39% | 0.49 | 1.14% |